Joshin Denki Co., Ltd. (8173.T) JPX

Currency In JPY

8173.T Historical Return

If you invested ¥1000 in Joshin Denki Co., Ltd. (8173.T) 10 years ago, it would be worth ¥3,323.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,155.85, while ¥1000 invested 1 year ago would be worth ¥1,772.68. This corresponds to total returns of 232.31%, 115.59%, 77.27%, respectively, with annualized returns of 12.75%, 16.61%, 77.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8173.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	4,225	4,295	4,295	4,320	4,220	102,100
August 20, 2026	4,160	4,260	4,260	4,280	4,070	155,500
August 19, 2026	4,240	4,130	4,130	4,295	4,120	111,100
August 18, 2026	4,150	4,250	4,250	4,300	4,085	146,300
August 17, 2026	4,110	4,080	4,080	4,125	4,045	104,100
August 14, 2026	4,000	4,130	4,130	4,165	3,975	159,100
August 13, 2026	4,050	4,055	4,055	4,115	4,035	104,000
August 12, 2026	4,025	4,005	4,005	4,035	3,950	82,700
August 10, 2026	4,050	4,000	4,000	4,050	3,980	87,600
August 07, 2026	4,080	4,050	4,050	4,110	4,020	130,700
August 06, 2026	4,040	4,055	4,055	4,085	3,975	94,900
August 05, 2026	4,085	4,000	4,000	4,250	3,970	215,400
August 04, 2026	4,015	4,060	4,060	4,185	3,855	336,800
August 03, 2026	3,980	4,010	4,010	4,040	3,940	149,200
July 31, 2026	3,970	3,945	3,945	4,040	3,895	167,900
July 30, 2026	4,075	4,010	4,010	4,090	3,975	167,700
July 29, 2026	4,000	4,060	4,060	4,085	3,970	178,000
July 28, 2026	3,840	4,040	4,040	4,110	3,810	227,200
July 27, 2026	3,715	3,910	3,910	3,930	3,700	223,200
July 24, 2026	3,680	3,770	3,770	3,770	3,655	125,300
July 23, 2026	3,780	3,680	3,680	3,835	3,560	241,400
July 22, 2026	3,680	3,790	3,790	3,835	3,665	202,500
July 21, 2026	3,575	3,680	3,680	3,705	3,570	137,200
July 17, 2026	3,545	3,565	3,565	3,605	3,535	113,300
July 16, 2026	3,550	3,540	3,540	3,575	3,500	66,700
July 15, 2026	3,520	3,550	3,550	3,600	3,480	85,400
July 14, 2026	3,440	3,525	3,525	3,525	3,430	84,100
July 13, 2026	3,480	3,425	3,425	3,500	3,370	89,200
July 10, 2026	3,495	3,470	3,470	3,510	3,430	66,200
July 09, 2026	3,465	3,495	3,495	3,545	3,420	106,300
July 08, 2026	3,420	3,440	3,440	3,480	3,370	125,900
July 07, 2026	3,625	3,455	3,455	3,650	3,395	169,800
July 06, 2026	3,650	3,625	3,625	3,670	3,555	150,300
July 03, 2026	3,730	3,655	3,655	3,820	3,645	195,400
July 02, 2026	4,095	3,695	3,695	4,100	3,690	237,000
July 01, 2026	4,200	4,080	4,080	4,325	4,065	372,800
June 30, 2026	3,980	3,930	3,930	4,010	3,920	103,500
June 29, 2026	3,930	3,970	3,970	3,980	3,890	143,700
June 26, 2026	3,935	3,925	3,925	3,950	3,900	60,700
June 25, 2026	3,920	3,920	3,920	3,975	3,870	116,400
June 24, 2026	3,800	3,870	3,870	3,905	3,780	110,200
June 23, 2026	3,820	3,810	3,810	3,850	3,800	78,900
June 22, 2026	3,800	3,820	3,820	3,850	3,740	105,700
June 19, 2026	3,850	3,830	3,830	3,890	3,825	85,700
June 18, 2026	3,845	3,830	3,830	3,870	3,750	98,000
June 17, 2026	3,770	3,830	3,830	3,875	3,730	154,200
June 16, 2026	3,720	3,765	3,765	3,765	3,625	225,000
June 15, 2026	3,780	3,690	3,690	3,800	3,545	362,300
June 12, 2026	3,925	3,785	3,785	3,940	3,715	325,200
June 11, 2026	3,770	3,900	3,900	3,915	3,710	225,000
June 10, 2026	3,695	3,730	3,730	3,805	3,680	207,300
June 09, 2026	3,560	3,655	3,655	3,665	3,540	211,700
June 08, 2026	3,440	3,515	3,515	3,540	3,400	166,900
June 05, 2026	3,375	3,460	3,460	3,460	3,355	162,800
June 04, 2026	3,200	3,375	3,375	3,390	3,185	245,200
June 03, 2026	3,150	3,165	3,165	3,180	3,100	64,400
June 02, 2026	3,030	3,130	3,130	3,140	3,020	112,500
June 01, 2026	3,075	3,060	3,060	3,075	3,025	73,600
May 29, 2026	2,994	3,070	3,070	3,095	2,983	134,000
May 28, 2026	2,966	2,976	2,976	2,987	2,952	41,900